Aktia Bank Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	9.870	9.920	9.750	9.801	7.565	2,395
2022-05-17	9.700	9.791	9.700	9.763	7.536	7,776
2022-05-16	9.490	9.750	9.460	9.688	7.478	9,606
2022-05-13	9.320	9.520	9.270	9.502	7.334	5,131
2022-05-12	9.160	9.300	9.100	9.190	7.093	2,382
2022-05-11	8.850	9.100	8.830	8.983	6.933	21,603
2022-05-10	9.030	9.160	9.030	9.040	6.977	8,756
2022-05-09	9.240	9.240	9.010	9.103	7.026	10,655
2022-05-06	9.380	9.480	9.360	9.460	7.301	9,735
2022-05-05	9.520	9.670	9.490	9.555	7.375	5,791
2022-05-04	9.590	9.590	9.450	9.510	7.340	3,764
2022-05-03	9.840	9.840	9.650	9.650	7.448	3,610
2022-04-29	9.740	9.740	9.600	9.690	7.479	3,818
2022-04-28	9.730	9.730	9.560	9.606	7.414	5,185
2022-04-27	9.620	9.670	9.590	9.600	7.409	3,659
2022-04-26	9.770	9.770	9.540	9.637	7.438	7,910
2022-04-25	9.800	9.810	9.670	9.741	7.518	5,753
2022-04-22	10.140	10.140	9.980	10.020	7.734	2,212
2022-04-21	10.220	10.260	10.120	10.185	7.861	5,687
2022-04-20	10.100	10.280	10.100	10.100	7.796	4,356
2022-04-19	9.990	10.151	9.930	10.151	7.835	6,063
2022-04-14	9.930	9.970	9.850	9.910	7.649	2,661
2022-04-13	10.000	10.000	9.820	9.840	7.595	2,949
2022-04-12	9.870	10.060	9.830	10.000	7.718	2,182
2022-04-11	10.280	10.280	9.960	10.020	7.734	3,849
2022-04-08	10.100	10.240	10.100	10.200	7.873	8,146
2022-04-07	10.280	10.320	10.080	10.120	7.811	4,823
2022-04-06	11.140	11.220	11.040	11.080	8.120	8,393
2022-04-05	11.160	11.260	11.100	11.156	8.175	4,886
2022-04-04	11.060	11.280	10.960	11.173	8.188	5,678
2022-04-01	11.000	11.030	10.980	11.030	8.083	1,491
2022-03-31	11.060	11.060	10.900	10.900	7.988	4,564
2022-03-30	10.840	10.940	10.780	10.900	7.988	743
2022-03-29	10.760	10.920	10.760	10.900	7.988	1,627
2022-03-28	10.760	10.760	10.620	10.620	7.783	1,779
2022-03-25	10.660	10.660	10.625	10.640	7.797	5,124
2022-03-24	10.640	10.640	10.500	10.600	7.768	208
2022-03-23	10.700	10.700	10.500	10.620	7.783	4,534
2022-03-22	10.840	10.840	10.720	10.765	7.889	4,120
2022-03-21	10.880	10.880	10.762	10.762	7.887	1,999
2022-03-18	10.740	10.800	10.640	10.740	7.871	5,864
2022-03-17	11.180	11.180	10.700	10.774	7.895	2,555
2022-03-16	10.780	10.780	10.700	10.780	7.900	535
2022-03-15	10.520	10.580	10.320	10.320	7.563	3,797
2022-03-14	10.300	10.500	10.280	10.465	7.669	6,303
2022-03-11	10.100	10.100	10.013	10.013	7.338	4,272
2022-03-10	9.640	9.650	9.610	9.650	7.072	841
2022-03-09	9.690	9.820	9.580	9.660	7.079	1,857
2022-03-08	9.310	9.440	9.270	9.348	6.850	11,048
2022-03-07	8.840	9.360	8.840	9.290	6.808	7,376
2022-03-04	9.540	9.540	9.370	9.420	6.903	4,581
2022-03-03	10.220	10.240	9.680	9.700	7.108	14,514
2022-03-02	9.890	9.890	9.890	9.890	7.248	250
2022-03-01	10.240	10.240	9.760	9.760	7.153	2,872
2022-02-28	9.850	10.160	9.740	10.073	7.382	5,826
2022-02-25	9.870	10.240	9.870	10.040	7.358	2,235
2022-02-24	9.700	9.700	9.550	9.600	7.035	1,889
2022-02-23	10.220	10.300	10.000	10.000	7.328	3,403
2022-02-22	10.100	10.280	10.100	10.100	7.402	4,254
2022-02-21	10.200	10.240	10.060	10.180	7.460	12,244

← NewerPage 19 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-02	0.8000 EUR
2025-04-04	0.8200 EUR
2024-04-04	0.7000 EUR
2023-04-06	0.4300 EUR
2022-04-07	0.5600 EUR
2021-10-06	0.4300 EUR
2021-01-12	0.5300 EUR
2019-04-12	0.6100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.